AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-05-26 3:37PM EDT | 45.00 | 78.20 | 78.05 | 81.00 | +2.70 | +3.58% | 2 | 18,933 | 70.57% |
| AMZN250117C00050000 | 2023-05-26 11:06AM EDT | 50.00 | 75.00 | 73.75 | 76.65 | +3.96 | +5.57% | 1 | 9,543 | 67.19% |
| AMZN250117C00055000 | 2023-05-26 11:13AM EDT | 55.00 | 73.35 | 69.50 | 72.40 | +6.45 | +9.64% | 1 | 855 | 64.19% |
| AMZN250117C00060000 | 2023-05-26 3:07PM EDT | 60.00 | 67.84 | 65.35 | 67.85 | +5.24 | +8.37% | 46 | 1,380 | 60.84% |
| AMZN250117C00065000 | 2023-05-26 12:12PM EDT | 65.00 | 63.60 | 61.15 | 63.90 | +5.50 | +9.47% | 1 | 598 | 58.50% |
| AMZN250117C00070000 | 2023-05-26 9:50AM EDT | 70.00 | 57.67 | 57.55 | 59.40 | +2.82 | +5.14% | 68 | 3,346 | 56.15% |
| AMZN250117C00075000 | 2023-05-26 1:39PM EDT | 75.00 | 55.75 | 54.10 | 56.05 | +6.20 | +12.51% | 13 | 590 | 55.51% |
| AMZN250117C00080000 | 2023-05-26 2:01PM EDT | 80.00 | 51.45 | 50.25 | 51.50 | +4.90 | +10.53% | 46 | 2,817 | 52.52% |
| AMZN250117C00085000 | 2023-05-26 3:46PM EDT | 85.00 | 47.15 | 46.85 | 47.60 | +4.95 | +11.73% | 10 | 4,573 | 50.85% |
| AMZN250117C00090000 | 2023-05-26 3:57PM EDT | 90.00 | 43.64 | 43.50 | 43.95 | +4.39 | +11.18% | 187 | 5,018 | 49.85% |
| AMZN250117C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 40.20 | 39.80 | 40.55 | +4.30 | +11.98% | 35 | 2,727 | 48.36% |
| AMZN250117C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 37.15 | 36.50 | 37.30 | +4.40 | +13.44% | 392 | 12,955 | 47.00% |
| AMZN250117C00105000 | 2023-05-26 3:28PM EDT | 105.00 | 34.12 | 33.65 | 34.15 | +4.57 | +15.47% | 25 | 1,991 | 45.64% |
| AMZN250117C00110000 | 2023-05-26 2:41PM EDT | 110.00 | 31.45 | 30.45 | 31.20 | +4.33 | +15.97% | 91 | 5,251 | 44.46% |
| AMZN250117C00115000 | 2023-05-26 2:59PM EDT | 115.00 | 28.65 | 27.70 | 28.35 | +4.05 | +16.46% | 58 | 4,061 | 43.27% |
| AMZN250117C00120000 | 2023-05-26 3:51PM EDT | 120.00 | 25.05 | 25.15 | 25.65 | +2.85 | +12.84% | 433 | 4,521 | 42.14% |
| AMZN250117C00125000 | 2023-05-26 3:29PM EDT | 125.00 | 23.20 | 22.60 | 23.25 | +3.40 | +17.17% | 95 | 7,535 | 41.31% |
| AMZN250117C00130000 | 2023-05-26 3:54PM EDT | 130.00 | 20.30 | 20.40 | 20.90 | +2.63 | +14.88% | 268 | 19,453 | 40.35% |
| AMZN250117C00135000 | 2023-05-26 1:23PM EDT | 135.00 | 18.90 | 18.30 | 18.80 | +3.19 | +20.31% | 64 | 3,597 | 39.59% |
| AMZN250117C00140000 | 2023-05-26 3:57PM EDT | 140.00 | 16.85 | 16.25 | 16.80 | +2.72 | +19.25% | 465 | 6,049 | 38.79% |
| AMZN250117C00145000 | 2023-05-26 2:14PM EDT | 145.00 | 15.20 | 14.65 | 15.00 | +3.02 | +24.79% | 121 | 3,531 | 38.11% |
| AMZN250117C00150000 | 2023-05-26 3:35PM EDT | 150.00 | 13.25 | 13.10 | 13.35 | +2.15 | +19.37% | 1,370 | 16,126 | 37.48% |
| AMZN250117C00155000 | 2023-05-26 9:34AM EDT | 155.00 | 12.05 | 11.55 | 11.85 | +2.55 | +26.84% | 4 | 4,003 | 36.89% |
| AMZN250117C00160000 | 2023-05-26 3:30PM EDT | 160.00 | 10.45 | 10.25 | 10.50 | +2.02 | +23.96% | 152 | 3,561 | 36.36% |
| AMZN250117C00165000 | 2023-05-26 3:14PM EDT | 165.00 | 9.39 | 9.00 | 9.30 | +2.04 | +27.76% | 32 | 2,109 | 35.90% |
| AMZN250117C00170000 | 2023-05-26 3:56PM EDT | 170.00 | 8.00 | 7.95 | 8.20 | +1.35 | +20.30% | 23 | 3,019 | 35.44% |
| AMZN250117C00175000 | 2023-05-26 3:03PM EDT | 175.00 | 7.39 | 7.00 | 7.25 | +1.59 | +27.41% | 20 | 3,602 | 35.08% |
| AMZN250117C00180000 | 2023-05-26 3:48PM EDT | 180.00 | 6.25 | 6.20 | 6.40 | +1.15 | +22.55% | 850 | 12,056 | 34.74% |
| AMZN250117C00185000 | 2023-05-26 3:43PM EDT | 185.00 | 5.43 | 5.40 | 5.60 | +1.23 | +29.29% | 21 | 4,958 | 34.34% |
| AMZN250117C00190000 | 2023-05-26 2:22PM EDT | 190.00 | 4.95 | 4.75 | 4.95 | +0.90 | +22.22% | 10 | 966 | 34.11% |
| AMZN250117C00195000 | 2023-05-26 3:09PM EDT | 195.00 | 4.33 | 4.15 | 4.35 | +0.98 | +29.25% | 34 | 1,402 | 33.83% |
| AMZN250117C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 3.74 | 3.65 | 3.80 | +0.74 | +24.67% | 2,151 | 16,262 | 33.53% |
Ventaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-05-26 3:53PM EDT | 45.00 | 0.77 | 0.75 | 0.80 | -0.15 | -16.30% | 8 | 20,850 | 45.56% |
| AMZN250117P00050000 | 2023-05-26 12:56PM EDT | 50.00 | 1.05 | 1.01 | 1.12 | -0.21 | -16.67% | 3 | 10,713 | 44.14% |
| AMZN250117P00055000 | 2023-05-26 11:19AM EDT | 55.00 | 1.45 | 1.38 | 1.49 | -0.22 | -13.17% | 14 | 6,090 | 42.62% |
| AMZN250117P00060000 | 2023-05-26 3:39PM EDT | 60.00 | 1.86 | 1.81 | 1.91 | -0.32 | -14.68% | 82 | 3,841 | 41.03% |
| AMZN250117P00065000 | 2023-05-26 3:53PM EDT | 65.00 | 2.43 | 2.34 | 2.43 | -0.36 | -12.90% | 60 | 3,672 | 39.64% |
| AMZN250117P00070000 | 2023-05-26 3:53PM EDT | 70.00 | 3.05 | 2.89 | 3.15 | -0.45 | -12.86% | 64 | 3,797 | 38.75% |
| AMZN250117P00075000 | 2023-05-26 2:29PM EDT | 75.00 | 3.69 | 3.65 | 3.85 | -0.61 | -14.19% | 154 | 4,457 | 37.37% |
| AMZN250117P00080000 | 2023-05-26 3:14PM EDT | 80.00 | 4.55 | 4.45 | 4.70 | -0.74 | -13.99% | 425 | 12,860 | 36.18% |
| AMZN250117P00085000 | 2023-05-26 2:11PM EDT | 85.00 | 5.50 | 5.40 | 5.70 | -0.50 | -8.33% | 6 | 13,126 | 35.10% |
| AMZN250117P00090000 | 2023-05-26 1:52PM EDT | 90.00 | 6.60 | 6.50 | 6.80 | -1.00 | -13.16% | 327 | 20,018 | 33.95% |
| AMZN250117P00095000 | 2023-05-26 3:26PM EDT | 95.00 | 7.90 | 7.75 | 8.10 | -0.59 | -6.95% | 61 | 9,294 | 32.97% |
| AMZN250117P00100000 | 2023-05-26 3:57PM EDT | 100.00 | 9.29 | 9.20 | 9.45 | -1.41 | -13.18% | 176 | 20,838 | 31.77% |
| AMZN250117P00105000 | 2023-05-26 2:50PM EDT | 105.00 | 10.76 | 10.60 | 11.05 | -1.69 | -13.57% | 268 | 9,242 | 30.77% |
| AMZN250117P00110000 | 2023-05-26 2:50PM EDT | 110.00 | 12.40 | 12.40 | 12.85 | -1.97 | -13.71% | 173 | 17,148 | 29.83% |
| AMZN250117P00115000 | 2023-05-26 3:27PM EDT | 115.00 | 14.68 | 14.30 | 14.80 | -1.52 | -9.38% | 154 | 7,265 | 28.82% |
| AMZN250117P00120000 | 2023-05-26 2:46PM EDT | 120.00 | 17.02 | 16.50 | 17.35 | -1.66 | -8.89% | 140 | 6,800 | 28.49% |
| AMZN250117P00125000 | 2023-05-26 2:00PM EDT | 125.00 | 19.00 | 18.75 | 19.55 | -2.48 | -11.55% | 241 | 8,864 | 27.25% |
| AMZN250117P00130000 | 2023-05-26 3:27PM EDT | 130.00 | 21.68 | 21.55 | 22.05 | -2.67 | -10.97% | 280 | 12,473 | 26.15% |
| AMZN250117P00135000 | 2023-05-26 3:05PM EDT | 135.00 | 24.35 | 23.95 | 24.75 | -2.95 | -10.81% | 7 | 3,109 | 25.02% |
| AMZN250117P00140000 | 2023-05-26 3:13PM EDT | 140.00 | 27.40 | 26.95 | 27.80 | -2.45 | -8.21% | 250 | 4,897 | 24.08% |
| AMZN250117P00145000 | 2023-05-25 11:47AM EDT | 145.00 | 34.20 | 30.20 | 31.70 | 0.00 | - | 1 | 554 | 24.26% |
| AMZN250117P00150000 | 2023-05-26 3:59PM EDT | 150.00 | 33.55 | 33.70 | 35.35 | -2.67 | -7.37% | 273 | 55 | 23.66% |
| AMZN250117P00155000 | 2023-05-26 12:16PM EDT | 155.00 | 37.45 | 37.85 | 39.25 | -2.95 | -7.30% | 2 | 7 | 23.19% |
| AMZN250117P00160000 | 2023-05-11 11:12AM EDT | 160.00 | 48.75 | 41.45 | 43.15 | 0.00 | - | 1 | 21 | 22.33% |
| AMZN250117P00165000 | 2023-05-22 1:26PM EDT | 165.00 | 50.20 | 45.85 | 47.15 | 0.00 | - | 2 | 6 | 21.20% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 170.00 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 62.21% |
| AMZN250117P00175000 | 2023-05-11 11:43AM EDT | 175.00 | 62.25 | 54.30 | 56.30 | 0.00 | - | 10 | 0 | 21.01% |
| AMZN250117P00180000 | 2023-05-24 2:45PM EDT | 180.00 | 63.40 | 59.20 | 60.95 | 0.00 | - | 2 | 3 | 20.74% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 67.39% |
| AMZN250117P00190000 | 2023-05-15 1:53PM EDT | 190.00 | 79.25 | 68.90 | 70.85 | 0.00 | - | 2 | 0 | 22.30% |
| AMZN250117P00195000 | 2023-05-25 10:41AM EDT | 195.00 | 74.05 | 73.60 | 75.85 | -5.60 | -7.03% | 6 | 0 | 23.24% |
| AMZN250117P00200000 | 2023-05-23 3:54PM EDT | 200.00 | 84.76 | 78.35 | 81.05 | 0.00 | - | 1 | 1 | 25.09% |
© 2023 Yahoo. Todos los derechos reservados.